Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.807 | 6.884 | 6.697 | 6.803 | 21,949 | +0.11(+1.57%) |
May 30, 2007 | 6.554 | 6.697 | 6.554 | 6.697 | 10,025 | +0.07(+1.01%) |
May 29, 2007 | 6.501 | 6.697 | 6.453 | 6.630 | 32,275 | +0.06(+0.95%) |
May 25, 2007 | 6.602 | 6.602 | 6.329 | 6.568 | 11,133 | +0.07(+1.03%) |
May 24, 2007 | 6.276 | 6.659 | 6.276 | 6.501 | 32,231 | +0.31(+5.02%) |
May 23, 2007 | 6.209 | 6.219 | 6.190 | 6.190 | 18,813 | +0.04(+0.70%) |
May 22, 2007 | 5.970 | 6.166 | 5.970 | 6.147 | 25,843 | +0.10(+1.58%) |
May 21, 2007 | 6.133 | 6.133 | 6.037 | 6.052 | 67,906 | +0.07(+1.20%) |
May 18, 2007 | 6.166 | 6.166 | 5.788 | 5.980 | 30,703 | -0.14(-2.27%) |
May 17, 2007 | 5.889 | 6.118 | 5.889 | 6.118 | 61,766 | +0.01(+0.16%) |
May 16, 2007 | 5.894 | 6.109 | 5.889 | 6.109 | 34,110 | +0.18(+3.07%) |
May 15, 2007 | 5.932 | 5.932 | 5.884 | 5.927 | 15,886 | +0.02(+0.41%) |
May 14, 2007 | 5.927 | 5.951 | 5.903 | 5.903 | 836 | +0.00(+0.00%) |
May 11, 2007 | 5.865 | 5.932 | 5.865 | 5.903 | 10,828 | -0.00(-0.08%) |
May 10, 2007 | 5.860 | 5.908 | 5.860 | 5.908 | 3,578 | +0.02(+0.32%) |
May 09, 2007 | 5.889 | 5.889 | 5.889 | 5.889 | 0 | +0.00(+0.00%) |
May 08, 2007 | 5.831 | 5.937 | 5.827 | 5.889 | 7,943 | +0.00(+0.08%) |
May 07, 2007 | 5.884 | 5.884 | 5.884 | 5.884 | 2,506 | +0.01(+0.24%) |
May 04, 2007 | 5.889 | 5.903 | 5.860 | 5.870 | 3,929 | -0.09(-1.45%) |
May 03, 2007 | 5.817 | 5.956 | 5.764 | 5.956 | 13,136 | +0.10(+1.63%) |
May 02, 2007 | 5.884 | 5.884 | 5.841 | 5.860 | 12,540 | -0.02(-0.33%) |
May 01, 2007 | 5.898 | 5.937 | 5.875 | 5.879 | 21,092 | -0.02(-0.32%) |
Apr 30, 2007 | 5.898 | 5.898 | 5.875 | 5.898 | 5,225 | +0.01(+0.24%) |
Apr 27, 2007 | 5.860 | 5.884 | 5.860 | 5.884 | 14,110 | +0.07(+1.23%) |
Apr 26, 2007 | 5.817 | 5.817 | 5.812 | 5.812 | 12,124 | -0.01(-0.25%) |
Apr 25, 2007 | 5.793 | 5.827 | 5.769 | 5.827 | 2,508 | +0.03(+0.58%) |
Apr 24, 2007 | 5.788 | 5.793 | 5.779 | 5.793 | 1,881 | -0.09(-1.46%) |
Apr 23, 2007 | 5.598 | 5.879 | 5.598 | 5.879 | 13,901 | +0.32(+5.77%) |
Apr 20, 2007 | 5.564 | 5.564 | 5.559 | 5.559 | 2,038 | +0.00(+0.00%) |
Apr 19, 2007 | 5.564 | 5.564 | 5.559 | 5.559 | 1,045 | +0.00(+0.00%) |
Apr 18, 2007 | 5.559 | 5.559 | 5.559 | 5.559 | 3,762 | -0.06(-1.06%) |
Apr 17, 2007 | 5.618 | 5.618 | 5.618 | 5.618 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 5.616 | 5.621 | 5.616 | 5.618 | 1,463 | -0.00(-0.05%) |
Apr 13, 2007 | 5.621 | 5.621 | 5.621 | 5.621 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 5.573 | 5.621 | 5.573 | 5.621 | 5,736 | +0.06(+1.03%) |
Apr 11, 2007 | 5.564 | 5.564 | 5.564 | 5.564 | 1,045 | +0.01(+0.17%) |
Apr 10, 2007 | 5.525 | 5.597 | 5.525 | 5.554 | 5,000 | +0.04(+0.69%) |
Apr 09, 2007 | 5.501 | 5.516 | 5.434 | 5.516 | 5,529 | -0.03(-0.60%) |
Apr 05, 2007 | 5.544 | 5.549 | 5.525 | 5.549 | 9,824 | +0.02(+0.43%) |
Apr 04, 2007 | 5.521 | 5.525 | 5.521 | 5.525 | 3,077 | +0.01(+0.26%) |
Apr 03, 2007 | 5.473 | 5.544 | 5.473 | 5.511 | 12,124 | -0.01(-0.23%) |
Apr 02, 2007 | 5.497 | 5.559 | 5.454 | 5.523 | 8,068 | -0.01(-0.12%) |
Mar 30, 2007 | 5.439 | 5.535 | 5.439 | 5.530 | 7,941 | +0.03(+0.52%) |
Mar 29, 2007 | 5.501 | 5.501 | 5.501 | 5.501 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 5.444 | 5.501 | 5.444 | 5.501 | 6,689 | +0.05(+0.88%) |
Mar 27, 2007 | 5.415 | 5.454 | 5.415 | 5.454 | 6,898 | +0.05(+0.88%) |
Mar 26, 2007 | 5.444 | 5.449 | 5.358 | 5.406 | 22,107 | -0.04(-0.70%) |
Mar 23, 2007 | 5.449 | 5.449 | 5.420 | 5.444 | 11,288 | -0.00(-0.09%) |
Mar 22, 2007 | 5.444 | 5.477 | 5.396 | 5.449 | 38,801 | -0.04(-0.67%) |
Mar 21, 2007 | 5.468 | 5.485 | 5.468 | 5.485 | 5,225 | +0.04(+0.67%) |
Mar 20, 2007 | 5.449 | 5.449 | 5.449 | 5.449 | 209 | +0.04(+0.80%) |
Mar 19, 2007 | 5.417 | 5.417 | 5.372 | 5.406 | 10,196 | +0.00(+0.00%) |
Mar 16, 2007 | 5.415 | 5.415 | 5.391 | 5.406 | 22,189 | +0.00(+0.00%) |
Mar 15, 2007 | 5.401 | 5.406 | 5.358 | 5.406 | 10,412 | +0.00(+0.00%) |
Mar 14, 2007 | 5.387 | 5.406 | 5.387 | 5.406 | 2,468 | +0.02(+0.36%) |
Mar 13, 2007 | 5.391 | 5.406 | 5.387 | 5.387 | 1,277 | -0.00(-0.09%) |
Mar 12, 2007 | 5.477 | 5.477 | 5.358 | 5.391 | 46,067 | -0.10(-1.83%) |
Mar 09, 2007 | 5.439 | 5.492 | 5.439 | 5.492 | 3,959 | +0.02(+0.35%) |
Mar 08, 2007 | 5.473 | 5.482 | 5.473 | 5.473 | 1,881 | +0.06(+1.06%) |
Mar 07, 2007 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 5.415 | 5.415 | 5.415 | 5.415 | 1,220 | +0.00(+0.00%) |
Mar 05, 2007 | 5.372 | 5.420 | 5.372 | 5.415 | 7,677 | +0.04(+0.80%) |
Mar 02, 2007 | 5.310 | 5.444 | 5.310 | 5.372 | 23,999 | -0.05(-0.88%) |